時価総額
2023/02/17～2023/07/13
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2023 |
| 07/13 | 7,087 | 7,237 | 6,883 | 7,170 | +3.17% | 789,900 | 1001億7852万 | -1.82% | 10.81 | 2.81 |
| 07/12 | 7,333 | 7,333 | 6,927 | 6,950 | -5.49% | 987,000 | 971億470万 | -4.05% | 10.48 | 2.73 |
| 07/11 | 7,713 | 7,760 | 7,340 | 7,353 | -0.72% | 658,800 | 1027億4003万 | +2.17% | 11.09 | 2.89 |
| 07/10 | 7,593 | 7,793 | 7,403 | 7,407 | -3.31% | 785,400 | 1034億8520万 | +3.65% | 11.17 | 2.91 |
| 07/07 | 7,550 | 7,833 | 7,517 | 7,660 | +0.79% | 918,600 | 1070億2475万 | +8.09% | 11.55 | 3.01 |
| 07/06 | 7,540 | 7,797 | 7,510 | 7,600 | -3.47% | 1,040,100 | 1061億8644万 | +8.45% | 11.46 | 2.98 |
| 07/05 | 8,000 | 8,040 | 7,763 | 7,873 | -1.38% | 747,300 | 1100億542万 | +13.55% | 11.87 | 3.09 |
| 07/04 | 7,827 | 8,157 | 7,737 | 7,983 | +2.31% | 1,572,000 | 1115億4233万 | +16.53% | 12.04 | 3.13 |
| 07/03 | 7,517 | 7,860 | 7,517 | 7,803 | +5.31% | 1,353,900 | 1090億2739万 | +15.11% | 11.77 | 3.06 |
| 06/30 | 7,170 | 7,507 | 7,170 | 7,410 | +2.25% | 1,037,400 | 1035億3177万 | +10.47% | 11.18 | 3.04 |
| 06/29 | 7,080 | 7,427 | 7,040 | 7,247 | +2.35% | 1,021,500 | 1012億4970万 | +8.84% | 9.61 | 2.61 |
| 06/28 | 7,167 | 7,173 | 6,853 | 7,080 | +1.82% | 1,147,200 | 989億2105万 | +7.47% | 9.39 | 2.55 |
| 06/27 | 7,073 | 7,107 | 6,763 | 6,953 | -2.57% | 1,195,800 | 971億5127万 | +7.06% | 9.22 | 2.5 |
| 06/26 | 7,173 | 7,283 | 7,063 | 7,137 | -2.73% | 903,900 | 997億1279万 | +11.41% | 9.46 | 2.57 |
| 06/23 | 7,733 | 7,913 | 7,120 | 7,337 | -2% | 1,935,600 | 1025億717万 | +16.18% | 9.73 | 2.64 |
| 06/22 | 7,710 | 7,890 | 7,420 | 7,487 | -6.06% | 1,439,400 | 1046億295万 | +20.42% | 9.92 | 2.7 |
| 06/21 | 7,743 | 8,097 | 7,710 | 7,970 | +1.96% | 1,288,200 | 1113億5604万 | +30.46% | 10.56 | 2.87 |
| 06/20 | 7,613 | 7,890 | 7,603 | 7,817 | +0.82% | 1,168,200 | 1092億1368万 | +31.09% | 10.36 | 2.81 |
| 06/19 | 7,523 | 7,967 | 7,477 | 7,753 | +1.88% | 1,858,800 | 1083億2879万 | +33.04% | 10.28 | 2.79 |
| 06/16 | 7,037 | 7,617 | 6,920 | 7,610 | +8.15% | 1,994,100 | 1063億2615万 | +33.7% | 10.09 | 2.74 |
| 06/15 | 6,740 | 7,167 | 6,670 | 7,037 | +3.43% | 1,528,200 | 983億1560万 | +26.38% | 9.33 | 2.53 |
| 06/14 | 6,933 | 6,957 | 6,500 | 6,803 | +0.54% | 1,500,000 | 950億5549万 | +23.83% | 9.02 | 2.45 |
| 06/13 | 6,577 | 6,977 | 6,473 | 6,767 | +4.42% | 2,214,300 | 945億4319万 | +24.69% | 8.97 | 2.44 |
| 06/12 | 5,937 | 6,487 | 5,900 | 6,480 | +10.14% | 1,556,700 | 905億3791万 | +20.87% | 8.59 | 2.33 |
| 06/09 | 5,750 | 5,977 | 5,647 | 5,883 | +3.82% | 871,800 | 822億134万 | +10.86% | 7.8 | 2.12 |
| 06/08 | 5,730 | 5,897 | 5,607 | 5,667 | -2.3% | 872,400 | 791億7410万 | +7.4% | 7.51 | 2.04 |
| 06/07 | 5,987 | 6,067 | 5,703 | 5,800 | -4.61% | 1,210,800 | 810億3702万 | +10.46% | 7.69 | 2.09 |
| 06/06 | 5,823 | 6,093 | 5,800 | 6,080 | +2.18% | 852,900 | 849億4915万 | +16.45% | 8.06 | 2.19 |
| 06/05 | 5,813 | 6,033 | 5,750 | 5,950 | +4.75% | 1,039,200 | 831億3280万 | +14.89% | 7.89 | 2.14 |
| 06/02 | 5,660 | 5,713 | 5,523 | 5,680 | -1.16% | 688,800 | 793億6039万 | +10.44% | 7.53 | 2.05 |
| 06/01 | 5,730 | 5,860 | 5,643 | 5,747 | -0.92% | 795,000 | 802億9185万 | +12.22% | 7.62 | 2.07 |
| 05/31 | 6,053 | 6,120 | 5,737 | 5,800 | -6.1% | 1,295,100 | 810億3702万 | +13.77% | 7.69 | 2.09 |
| 05/30 | 6,020 | 6,233 | 5,903 | 6,177 | +2.38% | 963,000 | 962億1923万 | +21.73% | 9.32 | 2.53 |
| 05/29 | 6,400 | 6,583 | 6,020 | 6,033 | -1.84% | 2,070,600 | 939億8640万 | +19.9% | 9.1 | 2.47 |
| 05/26 | 5,653 | 6,327 | 5,633 | 6,147 | +11.83% | 3,059,400 | 957億5189万 | +23.08% | 9.27 | 2.52 |
| 05/25 | 4,900 | 5,530 | 4,900 | 5,497 | +15.64% | 1,790,700 | 856億2628万 | +11.09% | 8.29 | 2.25 |
| 05/24 | 4,693 | 4,793 | 4,683 | 4,753 | +0.35% | 234,900 | 740億4674万 | -3.64% | 7.17 | 1.95 |
| 05/23 | 4,877 | 4,880 | 4,727 | 4,737 | -2.87% | 444,900 | 737億8711万 | -4.21% | 7.14 | 1.94 |
| 05/22 | 4,727 | 4,883 | 4,647 | 4,877 | -0.14% | 478,200 | 759億6801万 | -1.72% | 7.36 | 2 |
| 05/19 | 4,950 | 4,977 | 4,667 | 4,883 | +2.45% | 964,200 | 760億7186万 | -1.84% | 7.37 | 2 |
| 05/18 | 4,400 | 4,770 | 4,367 | 4,767 | +9.92% | 982,500 | 742億5445万 | -4.53% | 7.19 | 1.95 |
| 05/17 | 4,443 | 4,480 | 4,320 | 4,337 | -2.18% | 524,700 | 675億5597万 | -13.39% | 6.54 | 1.78 |
| 05/16 | 4,317 | 4,480 | 4,293 | 4,433 | +1.53% | 638,400 | 690億6183万 | -11.91% | 6.69 | 1.82 |
| 05/15 | 4,553 | 4,593 | 4,347 | 4,367 | -3.11% | 707,400 | 680億2330万 | -13.51% | 6.59 | 1.79 |
| 05/12 | 4,807 | 4,883 | 4,390 | 4,507 | -12.89% | 1,837,800 | 702億420万 | -11.27% | 6.8 | 1.85 |
| 05/11 | 5,173 | 5,210 | 5,077 | 5,173 | +0.84% | 297,900 | 805億8944万 | +1.32% | 7.8 | 2.12 |
| 05/10 | 5,120 | 5,167 | 5,080 | 5,130 | +0.2% | 209,100 | 799億1440万 | +0.41% | 7.74 | 2.1 |
| 05/09 | 5,167 | 5,193 | 5,110 | 5,120 | -0.39% | 213,600 | 797億5862万 | +0.04% | 7.72 | 2.1 |
| 05/08 | 5,083 | 5,140 | 5,053 | 5,140 | +0.72% | 165,900 | 800億7018万 | +0.37% | 7.75 | 2.11 |
| 05/02 | 5,023 | 5,123 | 5,020 | 5,103 | +1.39% | 211,200 | 794億9899万 | -0.48% | 7.7 | 2.09 |
| 05/01 | 5,083 | 5,137 | 5,020 | 5,033 | -0.2% | 183,600 | 784億854万 | -1.98% | 7.59 | 2.06 |
| 04/28 | 5,097 | 5,100 | 4,937 | 5,043 | 0% | 220,200 | 785億6432万 | -2.05% | 7.61 | 2.07 |
| 04/27 | 5,070 | 5,070 | 4,953 | 5,043 | -0.2% | 242,700 | 785億6432万 | -2.36% | 7.61 | 2.07 |
| 04/26 | 5,083 | 5,160 | 4,997 | 5,053 | -1.49% | 230,400 | 787億2010万 | -2.46% | 7.62 | 2.07 |
| 04/25 | 5,133 | 5,197 | 5,100 | 5,130 | -0.71% | 155,100 | 799億1440万 | -1.27% | 7.74 | 2.1 |
| 04/24 | 5,197 | 5,247 | 5,113 | 5,167 | -0.7% | 219,600 | 804億8559万 | -0.68% | 7.79 | 2.12 |
| 04/21 | 5,120 | 5,383 | 5,107 | 5,203 | +1.69% | 478,800 | 810億5678万 | -0.22% | 7.85 | 2.13 |
| 04/20 | 5,037 | 5,150 | 5,030 | 5,117 | +0.59% | 237,600 | 797億670万 | -1.94% | 7.72 | 2.1 |
| 04/19 | 5,060 | 5,133 | 5,023 | 5,087 | +1.6% | 233,700 | 792億3936万 | -2.67% | 7.67 | 2.08 |
| 04/18 | 5,090 | 5,107 | 4,953 | 5,007 | -1.96% | 380,700 | 779億9313万 | -4.33% | 7.55 | 2.05 |
| 04/17 | 5,040 | 5,107 | 5,023 | 5,107 | +0.72% | 126,300 | 795億5092万 | -2.67% | 7.7 | 2.09 |
| 04/14 | 5,243 | 5,273 | 5,067 | 5,070 | -1.55% | 272,100 | 789億7973万 | -3.61% | 7.65 | 2.08 |
| 04/13 | 5,130 | 5,170 | 5,080 | 5,150 | -0.9% | 290,100 | 802億2596万 | -2.43% | 7.77 | 2.11 |
| 04/12 | 5,313 | 5,313 | 5,120 | 5,197 | -2.87% | 524,400 | 809億5293万 | -1.76% | 7.84 | 2.13 |
| 04/11 | 5,227 | 5,400 | 5,187 | 5,350 | +4.9% | 437,400 | 833億4153万 | +1.12% | 8.07 | 2.19 |
| 04/10 | 5,067 | 5,120 | 5,023 | 5,100 | +2.27% | 268,500 | 794億4707万 | -3.48% | 7.69 | 2.09 |
| 04/07 | 4,860 | 4,990 | 4,860 | 4,987 | +2.89% | 358,200 | 776億8158万 | -5.57% | 7.52 | 2.04 |
| 04/06 | 5,047 | 5,113 | 4,847 | 4,847 | -5.28% | 572,100 | 755億68万 | -8.24% | 7.31 | 1.99 |
| 04/05 | 5,097 | 5,213 | 5,090 | 5,117 | -1.22% | 316,800 | 797億670万 | -3.28% | 7.72 | 2.1 |
| 04/04 | 5,217 | 5,293 | 5,173 | 5,180 | -1.02% | 251,700 | 806億9329万 | -1.89% | 7.81 | 2.12 |
| 04/03 | 5,393 | 5,410 | 5,167 | 5,233 | -2.48% | 502,200 | 815億2411万 | -0.49% | 7.89 | 2.14 |
| 03/31 | 5,317 | 5,450 | 5,310 | 5,367 | +3.07% | 468,600 | 836億116万 | +2.55% | 7.74 | 2.16 |
| 03/30 | 5,213 | 5,350 | 5,170 | 5,207 | -1.7% | 445,500 | 811億870万 | +0.22% | 7.51 | 2.09 |
| 03/29 | 5,310 | 5,310 | 5,203 | 5,297 | +0.06% | 250,500 | 825億1071万 | +2.55% | 7.64 | 2.13 |
| 03/28 | 5,290 | 5,387 | 5,210 | 5,293 | -1.73% | 358,500 | 824億5878万 | +3.18% | 7.63 | 2.13 |
| 03/27 | 5,437 | 5,440 | 5,260 | 5,387 | -0.92% | 309,000 | 839億1272万 | +5.68% | 7.77 | 2.16 |
| 03/24 | 5,430 | 5,563 | 5,417 | 5,437 | -0.06% | 296,700 | 846億9161万 | +7.36% | 7.84 | 2.18 |
| 03/23 | 5,340 | 5,447 | 5,320 | 5,440 | +0.37% | 154,200 | 847億4354万 | +8.26% | 7.84 | 2.19 |
| 03/22 | 5,430 | 5,477 | 5,387 | 5,420 | +2.33% | 238,800 | 844億3198万 | +8.73% | 7.81 | 2.18 |
| 03/20 | 5,520 | 5,547 | 5,297 | 5,297 | -3.29% | 377,700 | 825億1071万 | +7.05% | 7.64 | 2.13 |
| 03/17 | 5,387 | 5,517 | 5,370 | 5,477 | +3.72% | 391,200 | 853億1473万 | +11.31% | 7.9 | 2.2 |
| 03/16 | 5,197 | 5,367 | 5,187 | 5,280 | -0.75% | 275,400 | 822億5108万 | +8.06% | 7.61 | 2.12 |
| 03/15 | 5,347 | 5,373 | 5,257 | 5,320 | +1.33% | 229,800 | 828億7419万 | +10.19% | 7.67 | 2.14 |
| 03/14 | 5,287 | 5,360 | 5,217 | 5,250 | -2.05% | 319,800 | 817億8374万 | +10.16% | 7.57 | 2.11 |
| 03/13 | 5,343 | 5,410 | 5,287 | 5,360 | -1.47% | 347,100 | 834億9731万 | +13.9% | 7.73 | 2.15 |
| 03/10 | 5,433 | 5,520 | 5,407 | 5,440 | -1.57% | 345,600 | 847億4354万 | +17.17% | 7.84 | 2.19 |
| 03/09 | 5,607 | 5,637 | 5,460 | 5,527 | +1.72% | 461,100 | 860億9362万 | +20.8% | 7.97 | 2.22 |
| 03/08 | 5,190 | 5,530 | 5,173 | 5,433 | +3.76% | 681,900 | 846億3968万 | +20.71% | 7.83 | 2.18 |
| 03/07 | 5,133 | 5,243 | 5,090 | 5,237 | +1.49% | 310,500 | 815億7604万 | +18.26% | 7.55 | 2.1 |
| 03/06 | 5,100 | 5,177 | 5,073 | 5,160 | +2.31% | 301,200 | 803億8174万 | +18.27% | 7.44 | 2.07 |
| 03/03 | 5,000 | 5,063 | 4,927 | 5,043 | +0.87% | 310,500 | 785億6432万 | +17.18% | 7.27 | 2.03 |
| 03/02 | 5,050 | 5,070 | 4,963 | 5,000 | -1.19% | 344,400 | 778億8928万 | +17.65% | 7.21 | 2.01 |
| 03/01 | 4,840 | 5,097 | 4,840 | 5,060 | +4.19% | 580,800 | 788億2395万 | +20.5% | 7.3 | 2.03 |
| 02/28 | 4,733 | 4,867 | 4,667 | 4,857 | +4.07% | 505,500 | 756億5645万 | +17.14% | 7 | 1.95 |
| 02/27 | 4,550 | 4,667 | 4,537 | 4,667 | +2.04% | 195,000 | 726億9666万 | +13.9% | 6.73 | 1.88 |
| 02/24 | 4,443 | 4,617 | 4,443 | 4,573 | +3.39% | 354,600 | 712億4273万 | +12.81% | 6.59 | 1.84 |
| 02/22 | 4,383 | 4,467 | 4,373 | 4,423 | -0.3% | 195,000 | 689億605万 | +10.25% | 6.38 | 1.78 |
| 02/21 | 4,510 | 4,510 | 4,407 | 4,437 | -0.15% | 143,700 | 691億1375万 | +11.5% | 6.4 | 1.78 |
| 02/20 | 4,437 | 4,460 | 4,387 | 4,443 | -0.37% | 162,300 | 692億1761万 | +12.69% | 6.41 | 1.79 |
| 02/17 | 4,523 | 4,583 | 4,460 | 4,460 | -2.05% | 287,700 | 694億7724万 | +14.24% | 6.43 | 1.79 |
